Baker Hughes Co (BKR) Historical Stock Data
40.32 ↑0.52 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKR is down -0.27% a day on average. There have been 11 days where Baker Hughes Co closed green and 19 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.38 | 40.32 | ↑$0.94 (2.39%) | 39.38 | 40.46 | 13.47M |
| 2024-12-19 | 40.88 | 39.80 | ↓$1.08 (-2.64%) | 39.60 | 41.01 | 5.90M |
| 2024-12-18 | 41.47 | 40.04 | ↓$1.43 (-3.45%) | 40.01 | 41.83 | 6.28M |
| 2024-12-17 | 41.44 | 41.41 | ↓$0.03 (-0.07%) | 40.93 | 41.75 | 7.18M |
| 2024-12-16 | 41.91 | 41.80 | ↓$0.11 (-0.26%) | 41.62 | 42.13 | 3.88M |
| 2024-12-13 | 42.48 | 42.15 | ↓$0.33 (-0.77%) | 42.02 | 42.72 | 4.61M |
| 2024-12-12 | 42.32 | 42.33 | ↑$0.01 (0.02%) | 42.08 | 42.76 | 5.30M |
| 2024-12-11 | 41.61 | 42.46 | ↑$0.85 (2.04%) | 41.05 | 42.80 | 6.98M |
| 2024-12-10 | 40.86 | 41.21 | ↑$0.35 (0.86%) | 40.35 | 41.66 | 6.60M |
| 2024-12-09 | 41.46 | 41.43 | ↓$0.03 (-0.08%) | 41.33 | 42.09 | 7.34M |
| 2024-12-06 | 42.33 | 41.31 | ↓$1.02 (-2.41%) | 41.28 | 42.44 | 7.40M |
| 2024-12-05 | 42.61 | 42.51 | ↓$0.10 (-0.23%) | 42.18 | 42.89 | 5.53M |
| 2024-12-04 | 43.67 | 42.56 | ↓$1.11 (-2.54%) | 42.22 | 43.75 | 5.51M |
| 2024-12-03 | 44.23 | 43.67 | ↓$0.56 (-1.27%) | 43.26 | 44.23 | 3.24M |
| 2024-12-02 | 43.99 | 43.69 | ↓$0.30 (-0.68%) | 43.09 | 44.20 | 3.95M |
| 2024-11-29 | 43.80 | 43.95 | ↑$0.15 (0.34%) | 43.75 | 44.06 | 1.83M |
| 2024-11-27 | 43.50 | 43.61 | ↑$0.11 (0.25%) | 43.35 | 43.92 | 2.91M |
| 2024-11-26 | 43.75 | 43.53 | ↓$0.22 (-0.50%) | 43.05 | 43.93 | 4.48M |
| 2024-11-25 | 44.27 | 43.55 | ↓$0.72 (-1.63%) | 43.23 | 44.64 | 9.60M |
| 2024-11-22 | 44.60 | 44.25 | ↓$0.35 (-0.78%) | 44.11 | 44.92 | 7.52M |
| 2024-11-21 | 44.54 | 44.88 | ↑$0.35 (0.77%) | 44.16 | 45.17 | 5.71M |
| 2024-11-20 | 42.87 | 44.31 | ↑$1.44 (3.36%) | 42.78 | 44.36 | 8.09M |
| 2024-11-19 | 42.61 | 42.87 | ↑$0.26 (0.61%) | 42.61 | 43.15 | 3.40M |
| 2024-11-18 | 43.55 | 43.07 | ↓$0.48 (-1.10%) | 42.96 | 43.79 | 4.40M |
| 2024-11-15 | 43.20 | 42.94 | ↓$0.26 (-0.60%) | 42.65 | 43.71 | 4.40M |
| 2024-11-14 | 43.07 | 43.18 | ↑$0.11 (0.26%) | 42.59 | 43.30 | 7.16M |
| 2024-11-13 | 43.76 | 43.07 | ↓$0.69 (-1.58%) | 42.92 | 43.85 | 7.03M |
| 2024-11-12 | 44.00 | 43.67 | ↓$0.33 (-0.75%) | 43.48 | 44.50 | 7.07M |
| 2024-11-11 | 43.10 | 44.11 | ↑$1.01 (2.34%) | 42.97 | 44.32 | 4.92M |
| 2024-11-08 | 43.07 | 43.02 | ↓$0.05 (-0.13%) | 42.51 | 43.67 | 6.73M |
Create an account or log in to view more rows.
$BKR today feels different to the moon
$BKR flow comin
$BKR the best advice has been no stop losses. Would have cost a fortune!!!
$BKR said y’all dumb af
$BKR Shorts talk the talk but cant walk the walk
$BKR I bought the dip
$BKR Nope
$BKR bought more
$BKR let’s buy NOW!!!
$BKR Holding.